CTCP Everpia (eve)

10.50
-0.10
(-0.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.70 7.07% 462,400 84,800 0.9
9.90
11
10.50
2 tháng
(2025-12-01) 		-0.70 -6.19% 1,054,900 -108,600 -1.1
9.90
11.30
10.50
3 tháng
(2025-10-30) 		-0.70 -6.19% 2,834,000 -198,100 -2.0
9.90
11.55
10.50
6 tháng
(2025-08-01) 		-0.95 -8.23% 6,246,600 -103,000 -0.7
9.90
11.95
10.50
12 tháng
(2025-02-03) 		1.13 11.96% 14,080,500 336,605 2.4
7.89
11.95
10.50
24 tháng
(2024-02-15) 		-2.60 -19.68% 32,436,300 1,320,444 14.7
7.89
13.87
10.50
36 tháng
(2023-02-13) 		-1.11 -9.49% 112,583,600 -3,370,331 -59.3
7.89
17.63
10.50
60 tháng
(2021-02-23) 		1.14 12.06% 179,687,900 -4,509,626 -97.1
7.89
17.65
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
8.27
 20 8.00 8.27 8.27 20 0 0.0
10/11/2014
8.00
 30 7.97 8.00 8.00 20 0 0.0
07/11/2014
7.97
 20 8.27 8.27 7.97 0 0 0
06/11/2014
8.27
 590 7.83 8.27 7.97 150 270 -0.0
05/11/2014
7.83
 1,140 8.10 8.20 7.83 20 0 0.0
04/11/2014
8.10
 1,520 7.87 8.23 7.97 0 0 0
03/11/2014
7.87
 560 8.27 8.36 7.87 0 0 0
31/10/2014
8.27
 1,190 8.27 8.27 8.17 0 0 0
30/10/2014
8.27
 20 8.30 8.30 7.80 0 0 0
29/10/2014
8.30
 160 7.80 8.30 8.10 150 0 0.0
28/10/2014
7.80
 20 7.90 8.07 7.80 0 0 0
27/10/2014
7.90
 7,840 7.40 7.90 7.47 0 0 0
24/10/2014
7.40
 530 7.73 7.73 7.40 0 0 0
23/10/2014
7.73
 1,030 7.70 7.77 7.73 1,020 0 0.0
22/10/2014
7.70
 600 8.07 8.07 7.70 320 0 0.0
21/10/2014
8.07
 3,700 7.63 8.13 7.63 400 3,300 -0.1
20/10/2014
7.63
 100 7.63 7.63 7.63 20 0 0.0
17/10/2014
7.63
 680 7.73 7.80 7.63 20 0 0.0
16/10/2014
7.73
 1,000 8.27 8.27 7.73 0 0 0
15/10/2014
8.27
 30 8.17 8.27 7.97 10 0 0.0
14/10/2014
8.17
 0 8.17 8.17 8.17 0 0 0
13/10/2014
8.17
 200 8.20 8.20 8.17 0 0 0
10/10/2014
8.20
 1,390 7.80 8.27 7.80 10 0 0.0
09/10/2014
7.80
 1,060 8.00 8.46 7.80 0 0 0
08/10/2014
8.00
 3,770 8.60 8.60 8.00 0 0 0
07/10/2014
8.60
 1,010 8.66 8.66 8.30 10 0 0.0
06/10/2014
8.66
 110 8.40 8.66 8.30 10 0 0.0
03/10/2014
8.40
 510 8.00 8.40 8.13 10 0 0.0
02/10/2014
8.00
 10 8.40 8.40 8.00 0 0 0
01/10/2014
8.40
 0 8.40 8.40 8.40 0 0 0
30/09/2014
8.40
 80 8.36 8.40 8.40 80 0 0.0
29/09/2014
8.36
 20 8.20 8.36 8.36 10 0 0.0
26/09/2014
8.20
 780 8.80 8.80 8.20 770 0 0.0
25/09/2014
8.80
 160 8.30 8.80 8.80 150 0 0.0
24/09/2014
8.30
 2,010 7.80 8.30 7.80 0 0 0
23/09/2014
7.80
 2,670 8.30 8.30 7.80 0 0 0
22/09/2014
8.30
 1,010 8.03 8.30 8.00 10 0 0.0
19/09/2014
8.03
 10 8.40 8.40 8.03 0 0 0
18/09/2014
8.40
 0 8.40 8.40 8.40 0 0 0
17/09/2014
8.40
 10 8.03 8.40 8.40 0 0 0
16/09/2014
8.03
 20 8.43 8.43 8.03 10 0 0.0
15/09/2014
8.43
 900 8.43 8.46 8.43 100 0 0.0
12/09/2014
8.43
 1,410 8.43 8.43 8.30 10 0 0.0
11/09/2014
8.43
 0 8.43 8.43 8.43 0 0 0
10/09/2014
8.43
 1,000 8.43 8.43 8.40 0 0 0
09/09/2014
8.43
 10 8.17 8.43 8.43 10 0 0.0
08/09/2014
8.17
 230 8.30 8.36 8.13 0 0 0
05/09/2014
8.30
 540 8.30 8.30 8.30 0 0 0
04/09/2014
8.30
 1,490 8.80 8.80 8.23 10 0 0.0
03/09/2014
8.80
 100 8.80 8.80 8.33 40 0 0.0
29/08/2014
8.80
 220 8.70 8.80 8.17 110 0 0.0
28/08/2014
8.70
 310 8.80 8.80 8.40 10 0 0.0
27/08/2014
8.80
 20 8.80 8.80 8.27 10 0 0.0
26/08/2014
8.80
 0 8.80 8.80 8.80 0 0 0
25/08/2014
8.80
 20 8.80 8.80 8.36 10 0 0.0
22/08/2014: Cổ tức tiền mặt tỉ lệ: 11%
22/08/2014
8.80
 20 8.86 8.86 8.60 10 0 0.0
21/08/2014
8.86
 510 9.09 9.09 8.86 0 0 0
20/08/2014
9.09
 0 9.09 9.09 9.09 0 0 0
19/08/2014
9.09
 20 8.83 9.12 9.09 0 0 0
18/08/2014
8.83
 4,200 8.86 8.86 8.38 1,020 4,170 -0.1
15/08/2014
8.86
 2,020 8.89 8.89 8.32 2,020 10 0.1
14/08/2014
8.89
 0 8.89 8.89 8.89 0 0 0
13/08/2014
8.89
 30 8.83 8.89 8.29 20 0 0.0
12/08/2014
8.83
 280 8.77 8.83 8.16 20 150 -0.0
11/08/2014
8.77
 60 8.29 8.77 8.13 50 0 0.0
08/08/2014
8.29
 10 8.89 8.89 8.29 0 0 0
07/08/2014
8.89
 50 8.96 8.96 8.89 0 0 0
06/08/2014
8.96
 10 9.05 9.05 8.96 0 0 0
05/08/2014
9.05
 0 9.05 9.05 9.05 0 0 0
04/08/2014
9.05
 80 9.18 9.18 9.05 80 0 0.0
01/08/2014
9.18
 0 9.18 9.18 9.18 0 0 0
31/07/2014
9.18
 0 9.18 9.18 9.18 0 0 0
30/07/2014
9.18
 210 8.64 9.18 8.45 50 0 0.0
29/07/2014
8.64
 0 8.64 8.64 8.64 0 0 0
28/07/2014
8.64
 730 8.64 8.64 8.07 190 40 0.0
25/07/2014
8.64
 0 8.64 8.64 8.64 0 0 0
24/07/2014
8.64
 20 8.29 8.64 8.64 20 0 0.0
23/07/2014
8.29
 10,530 8.29 8.29 8.26 0 550 -0.0
22/07/2014
8.29
 3,520 8.29 8.29 8.26 20 2,120 -0.1
21/07/2014
8.29
 20 8.13 8.29 8.29 20 0 0.0
18/07/2014
8.13
 1,350 8.70 8.86 8.13 270 0 0.0
17/07/2014
8.70
 0 8.70 8.70 8.70 0 0 0
16/07/2014
8.70
 0 8.70 8.70 8.70 0 0 0
15/07/2014
8.70
 0 8.70 8.70 8.70 0 0 0
14/07/2014
8.70
 20 8.26 8.70 8.70 20 0 0.0
11/07/2014
8.26
 4,760 8.67 8.67 8.26 0 4,500 -0.1
10/07/2014
8.67
 10 8.64 8.67 8.67 10 0 0.0
09/07/2014
8.64
 0 8.64 8.64 8.64 0 0 0
08/07/2014
8.64
 0 8.64 8.64 8.64 0 0 0
07/07/2014
8.64
 16,960 8.51 8.64 8.29 20 2,900 -0.1
04/07/2014
8.51
 0 8.51 8.51 8.51 0 0 0
03/07/2014
8.51
 15,120 8.13 8.58 8.26 0 2,400 -0.1
02/07/2014
8.13
 11,070 8.26 8.29 7.68 80 0 0.0
01/07/2014
8.26
 0 8.26 8.26 8.26 0 0 0
30/06/2014
8.26
 0 8.26 8.26 8.26 0 0 0
27/06/2014
8.26
 27,220 8.29 8.29 7.97 20 0 0.0
26/06/2014
8.29
 3,000 8.38 8.42 8.29 0 0 0
25/06/2014
8.38
 3,350 8.51 8.51 8.29 0 0 0
24/06/2014
8.51
 0 8.51 8.51 8.51 0 0 0
23/06/2014
8.51
 0 8.51 8.51 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |